Edimax Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.950	15.950	15.750	15.800	15.800	3,087,501
2023-02-08	16.200	16.200	16.000	16.000	16.000	2,185,231
2023-02-07	16.250	16.300	16.050	16.100	16.100	1,996,730
2023-02-06	15.950	16.300	15.850	16.100	16.100	2,437,353
2023-02-03	16.300	16.300	15.900	15.950	15.950	2,433,752
2023-02-02	16.050	16.300	16.050	16.200	16.200	3,658,343
2023-02-01	16.050	16.150	15.800	16.000	16.000	2,225,778
2023-01-31	15.850	16.100	15.750	15.900	15.900	2,397,730
2023-01-30	15.600	15.900	15.600	15.800	15.800	1,809,406
2023-01-17	15.400	15.550	15.350	15.450	15.450	1,805,720
2023-01-16	15.550	15.600	15.350	15.400	15.400	1,506,971
2023-01-13	15.850	15.900	15.500	15.550	15.550	1,867,507
2023-01-12	16.100	16.100	15.700	15.750	15.750	2,032,302
2023-01-11	16.300	16.400	16.000	16.000	16.000	1,767,289
2023-01-10	16.200	16.500	16.100	16.200	16.200	3,039,938
2023-01-09	16.450	16.450	16.050	16.100	16.100	2,566,677
2023-01-06	16.050	16.150	15.900	16.000	16.000	2,240,274
2023-01-05	16.350	16.550	16.050	16.050	16.050	5,170,766
2023-01-04	15.900	16.450	15.700	16.300	16.300	10,530,737
2023-01-03	15.200	15.700	15.100	15.650	15.650	3,009,614
2022-12-30	15.400	15.400	15.100	15.100	15.100	1,514,894
2022-12-29	15.100	15.200	14.900	15.200	15.200	2,075,211
2022-12-28	15.500	15.650	15.050	15.150	15.150	3,139,988
2022-12-27	15.800	15.900	15.450	15.600	15.600	2,288,727
2022-12-26	15.800	15.800	15.550	15.650	15.650	1,183,254
2022-12-23	15.600	15.700	15.300	15.600	15.600	2,155,886
2022-12-22	15.900	15.950	15.750	15.800	15.800	2,124,893
2022-12-21	15.650	15.900	15.600	15.650	15.650	2,694,533
2022-12-20	16.200	16.400	15.400	15.550	15.550	6,011,721
2022-12-19	16.700	16.700	16.150	16.150	16.150	5,588,834
2022-12-16	17.000	17.150	16.800	16.800	16.800	5,162,303
2022-12-15	17.100	17.500	17.100	17.300	17.300	7,144,285
2022-12-14	17.000	17.150	16.900	17.050	17.050	3,135,196
2022-12-13	17.200	17.300	16.800	16.800	16.800	3,896,061
2022-12-12	16.850	17.100	16.800	17.100	17.100	2,671,621
2022-12-09	17.500	17.600	17.000	17.000	17.000	8,550,846
2022-12-08	17.200	17.700	17.050	17.550	17.550	7,697,998
2022-12-07	17.350	17.500	16.800	17.000	17.000	7,772,542
2022-12-06	17.500	17.800	17.350	17.350	17.350	7,378,578
2022-12-05	17.600	17.750	17.350	17.500	17.500	6,112,950
2022-12-02	17.850	18.050	17.550	17.550	17.550	10,171,683
2022-12-01	17.750	17.900	17.350	17.900	17.900	17,513,274
2022-11-30	18.000	18.450	17.400	17.600	17.600	39,397,972
2022-11-29	16.350	17.950	16.250	17.950	17.950	40,201,018
2022-11-28	16.050	16.450	15.950	16.350	16.350	3,628,486
2022-11-25	16.400	16.800	16.100	16.100	16.100	7,876,353
2022-11-24	16.450	16.500	16.150	16.250	16.250	3,744,618
2022-11-23	16.450	16.550	16.200	16.250	16.250	3,515,747
2022-11-22	16.750	16.800	16.300	16.350	16.350	4,538,307
2022-11-21	16.900	17.250	16.600	16.650	16.650	11,156,470
2022-11-18	16.500	16.950	16.350	16.800	16.800	16,644,871
2022-11-17	15.700	16.750	15.700	16.750	16.750	19,712,770
2022-11-16	16.000	16.050	15.600	15.600	15.600	3,662,532
2022-11-15	16.000	16.000	15.500	15.950	15.950	6,842,736
2022-11-14	15.900	16.050	15.750	16.000	16.000	4,505,747
2022-11-11	16.600	16.650	15.800	15.800	15.800	9,728,857
2022-11-10	16.400	16.650	16.050	16.150	16.150	13,187,775
2022-11-09	17.250	17.400	16.900	17.000	17.000	7,356,549
2022-11-08	17.250	17.450	16.850	16.900	16.900	11,004,932
2022-11-07	17.100	17.400	16.750	17.050	17.050	16,373,281

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-26	0.2899 TWD
2020-07-28	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.